We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.54 | 1.41287284144 | 38.22 | 39.37 | 38.01 | 7271132 | 38.75151518 | CS |
| 4 | -0.86 | -2.17062089854 | 39.62 | 41.56 | 37.865 | 5959926 | 39.58124737 | CS |
| 12 | 3.35 | 9.46060434905 | 35.41 | 41.56 | 33.7902 | 6482692 | 37.12398479 | CS |
| 26 | -1.05 | -2.63752825923 | 39.81 | 41.56 | 32.84 | 6883187 | 36.78106563 | CS |
| 52 | 5.64 | 17.0289855072 | 33.12 | 43.85 | 27.84 | 7569346 | 36.26985232 | CS |
| 156 | 19.72 | 103.571428571 | 19.04 | 43.99 | 17.818 | 9367732 | 31.97672297 | CS |
| 260 | 9.83 | 33.9785689596 | 28.93 | 43.99 | 4.25 | 11901385 | 23.49749303 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 38.72 | 0 | 0.00 | 38.67 | 38.91 | 38.18 | 6077578 |
| 1713998400 | 38.72 | 0.13 | 0.34 | 38.3 | 39.25 | 38.01 | 7777871 |
| 1713912000 | 38.59 | -0.13 | -0.34 | 39.25 | 39.37 | 38.02 | 9378016 |
| 1713825600 | 38.72 | -0.36 | -0.92 | 38.74 | 39.25 | 38.15 | 6648803 |
| 1713566400 | 39.08 | 0.43 | 1.11 | 38.22 | 39.215 | 38.04 | 6569159 |
| 1713480000 | 38.65 | 0.61 | 1.60 | 38.55 | 39.29 | 38.45 | 6799175 |
| 1713393600 | 38.04 | -0.4 | -1.04 | 38.39 | 38.8275 | 37.865 | 4702914 |
| 1713307200 | 38.44 | -0.66 | -1.69 | 38.89 | 39.085 | 38.1 | 6346905 |
| 1713220800 | 39.1 | -0.57 | -1.44 | 39.93 | 40.165 | 39.085 | 5376353 |
| 1712961600 | 39.67 | -1.27 | -3.10 | 41.22 | 41.55 | 39.56 | 7874478 |
| 1712875200 | 40.94 | -0.17 | -0.41 | 41.27 | 41.28 | 40.29 | 4367349 |
| 1712788800 | 41.11 | 0.13 | 0.32 | 40.85 | 41.38 | 40.55 | 5465725 |
| 1712702400 | 40.98 | 0.02 | 0.05 | 41.08 | 41.35 | 40.595 | 4203871 |
| 1712616000 | 40.96 | -0.28 | -0.68 | 41.45 | 41.56 | 40.96 | 5982075 |
| 1712356800 | 41.24 | 0.59 | 1.45 | 40.85 | 41.44 | 40.64 | 4628010 |
| 1712270400 | 40.65 | -0.19 | -0.47 | 41 | 41.21 | 40.5 | 5671653 |
| 1712184000 | 40.84 | 0.93 | 2.33 | 40.19 | 40.94 | 40.06 | 5699486 |
| 1712097600 | 39.91 | -0.02 | -0.05 | 40.28 | 40.435 | 39.515 | 5715185 |
| 1712011200 | 39.93 | 0.51 | 1.29 | 39.62 | 40.055 | 39.09 | 5012887 |
| 1711665600 | 39.42 | 0.59 | 1.52 | 39.13 | 39.6 | 39.13 | 5826874 |
| 1711579200 | 38.83 | 0.52 | 1.36 | 38.23 | 38.85 | 38.15 | 3537671 |
| 1711492800 | 38.31 | -0.51 | -1.31 | 39.03 | 39.06 | 38.28 | 4407994 |
| 1711406400 | 38.82 | 0.43 | 1.12 | 38.6 | 39.23 | 38.495 | 6019855 |
| 1711147200 | 38.39 | -0.07 | -0.18 | 38.5 | 38.88 | 38.125 | 5011612 |
| 1711060800 | 38.46 | 0.24 | 0.63 | 38.28 | 38.65 | 38.13 | 5623239 |
| 1710974400 | 38.22 | -0.25 | -0.65 | 38.19 | 38.45 | 37.815 | 5711858 |
| 1710888000 | 38.47 | 0.76 | 2.02 | 37.7 | 38.48 | 37.69 | 5648335 |
| 1710801600 | 37.71 | -0.02 | -0.05 | 37.8 | 38.11 | 37.6 | 5537003 |
| 1710542400 | 37.73 | 0.12 | 0.32 | 37.4 | 38.145 | 37.4 | 14419314 |
| 1710456000 | 37.61 | 1.08 | 2.96 | 36.7 | 37.66 | 36.65 | 10023516 |
| 1710369600 | 36.53 | -0.22 | -0.60 | 37.18 | 37.69 | 35.64 | 13037130 |
| 1710283200 | 36.75 | 0.09 | 0.25 | 36.83 | 37.02 | 36.505 | 6193834 |
| 1710196800 | 36.66 | 0.45 | 1.24 | 36.02 | 36.765 | 35.62 | 6573605 |
| 1709941200 | 36.21 | 0.02 | 0.06 | 36.19 | 36.44 | 35.785 | 5601455 |
| 1709854800 | 36.19 | 0.84 | 2.38 | 35.42 | 36.365 | 35.38 | 6567990 |
| 1709768400 | 35.35 | 0.17 | 0.48 | 35.74 | 35.87 | 35.11 | 7840582 |
| 1709682000 | 35.18 | 0 | 0.00 | 34.99 | 35.4199 | 34.87 | 4845992 |
| 1709595600 | 35.18 | -0.46 | -1.29 | 35.57 | 35.78 | 35.15 | 5974337 |
| 1709336400 | 35.64 | 0.57 | 1.63 | 35.48 | 36.2492 | 35.45 | 5703419 |
| 1709250000 | 35.07 | 0.12 | 0.34 | 35.12 | 35.34 | 34.67 | 9267781 |
| 1709163600 | 34.95 | -0.01 | -0.03 | 34.9 | 35.325 | 34.62 | 5557896 |
| 1709077200 | 34.96 | 0.05 | 0.14 | 35.33 | 35.44 | 34.8 | 5955858 |
| 1708990800 | 34.91 | -0.3 | -0.85 | 35 | 35.31 | 34.655 | 5075919 |
| 1708731600 | 35.21 | -0.09 | -0.25 | 34.9 | 35.3 | 34.5 | 6489883 |
| 1708645200 | 35.3 | 0.17 | 0.48 | 34.93 | 35.585 | 34.85 | 6449336 |
| 1708558800 | 35.13 | 0 | 0.00 | 35.27 | 35.57 | 34.765 | 6190834 |
| 1708472400 | 35.13 | -0.18 | -0.51 | 35.16 | 35.58 | 34.955 | 7904410 |
| 1708126800 | 35.31 | -0.03 | -0.08 | 35.44 | 35.7 | 34.91 | 7260925 |
| 1708040400 | 35.34 | 1.14 | 3.33 | 34.24 | 35.595 | 34.1952 | 9206667 |
| 1707954000 | 34.2 | 0.14 | 0.41 | 34.35 | 34.61 | 34.04 | 6578580 |
| 1707867600 | 34.06 | -0.47 | -1.36 | 34.43 | 34.629 | 33.7902 | 7040726 |
| 1707781200 | 34.53 | 0.02 | 0.06 | 34.78 | 35.15 | 34.435 | 8689833 |
| 1707522000 | 34.51 | -0.52 | -1.48 | 35.04 | 35.15 | 34.43 | 4668024 |
| 1707435600 | 35.03 | 0.29 | 0.83 | 34.74 | 35.235 | 34.68 | 5445025 |
| 1707349200 | 34.74 | -0.08 | -0.23 | 34.94 | 35.14 | 34.33 | 7587499 |
| 1707262800 | 34.82 | 0.29 | 0.84 | 34.83 | 35.085 | 34.55 | 5297867 |
| 1707176400 | 34.53 | -0.24 | -0.69 | 34.52 | 34.8 | 34.075 | 7251000 |
| 1706917200 | 34.77 | -0.66 | -1.86 | 35.41 | 35.46 | 34.75 | 7242235 |
| 1706830800 | 35.43 | -0.22 | -0.62 | 35.87 | 36.1399 | 34.9 | 7801775 |
| 1706744400 | 35.65 | -1.16 | -3.15 | 36.91 | 36.93 | 35.62 | 12416126 |
| 1706658000 | 36.81 | -0.38 | -1.02 | 35.97 | 37.01 | 35.1412 | 18935794 |
| 1706571600 | 37.19 | -0.34 | -0.91 | 37.25 | 37.36 | 36.77 | 5856340 |
| 1706312400 | 37.53 | 0.53 | 1.43 | 36.87 | 37.86 | 36.76 | 8834439 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
